Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aravive Inc (NQ: ARAV )

0.0401 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 8.560 8.870 8.150 8.540 143,200 -0.17(-1.95%)
Feb 27, 2020 8.930 9.170 8.370 8.710 110,806 -0.29(-3.22%)
Feb 26, 2020 8.970 9.090 8.730 9.000 54,884 +0.05(+0.56%)
Feb 25, 2020 9.020 9.030 8.700 8.950 107,574 -0.06(-0.67%)
Feb 24, 2020 8.720 9.170 8.420 9.010 141,722 +0.07(+0.78%)
Feb 21, 2020 9.740 9.827 8.800 8.940 187,300 -0.82(-8.40%)
Feb 20, 2020 9.120 9.990 9.120 9.760 121,736 +0.64(+7.02%)
Feb 19, 2020 9.450 10.21 9.110 9.120 257,281 -0.33(-3.49%)
Feb 18, 2020 9.260 9.480 8.670 9.450 94,959 +0.19(+2.05%)
Feb 14, 2020 9.090 9.450 9.056 9.260 60,700 +0.14(+1.54%)
Feb 13, 2020 9.230 9.440 8.940 9.120 98,181 -0.12(-1.30%)
Feb 12, 2020 9.950 10.11 9.140 9.240 175,241 -0.68(-6.85%)
Feb 11, 2020 9.670 10.21 9.570 9.920 124,356 +0.25(+2.59%)
Feb 10, 2020 9.710 9.970 9.620 9.670 102,447 -0.08(-0.82%)
Feb 07, 2020 9.910 10.15 9.700 9.750 84,400 -0.21(-2.11%)
Feb 06, 2020 10.34 10.52 9.700 9.960 114,108 -0.38(-3.68%)
Feb 05, 2020 9.770 10.34 9.600 10.34 130,395 +0.56(+5.73%)
Feb 04, 2020 9.680 10.22 9.450 9.780 204,302 +0.16(+1.66%)
Feb 03, 2020 9.950 10.16 9.525 9.620 137,820 -0.38(-3.80%)
Jan 31, 2020 10.13 10.20 9.770 10.00 87,200 -0.17(-1.67%)
Jan 30, 2020 10.46 10.46 10.08 10.17 93,964 -0.39(-3.69%)
Jan 29, 2020 10.68 10.77 10.51 10.56 64,324 -0.12(-1.12%)
Jan 28, 2020 10.64 10.87 10.55 10.68 68,077 +0.05(+0.47%)
Jan 27, 2020 10.36 10.93 10.31 10.63 95,110 -0.10(-0.93%)
Jan 24, 2020 10.94 11.03 10.54 10.73 103,400 -0.18(-1.65%)
Jan 23, 2020 10.85 11.07 10.20 10.91 267,941 +0.07(+0.65%)
Jan 22, 2020 11.97 12.20 10.80 10.84 201,687 -1.15(-9.59%)
Jan 21, 2020 12.50 12.65 11.98 11.99 161,714 -0.54(-4.31%)
Jan 17, 2020 12.83 13.15 12.53 12.53 131,500 -0.26(-2.03%)
Jan 16, 2020 13.65 13.69 12.78 12.79 171,099 -0.73(-5.40%)
Jan 15, 2020 13.28 13.85 13.28 13.52 107,883 +0.22(+1.65%)
Jan 14, 2020 13.22 13.68 12.91 13.30 139,698 +0.12(+0.91%)
Jan 13, 2020 13.17 13.40 12.53 13.18 214,406 +0.07(+0.53%)
Jan 10, 2020 13.84 13.98 12.86 13.11 311,700 -0.66(-4.79%)
Jan 09, 2020 13.55 14.35 13.16 13.77 306,266 +0.28(+2.08%)
Jan 08, 2020 13.40 13.60 12.62 13.49 314,554 +0.14(+1.05%)
Jan 07, 2020 12.92 13.69 12.47 13.35 283,642 +0.60(+4.71%)
Jan 06, 2020 12.51 13.14 12.27 12.75 228,249 +0.15(+1.19%)
Jan 03, 2020 13.20 13.23 12.26 12.60 323,400 -0.79(-5.90%)
Jan 02, 2020 13.77 13.80 13.25 13.39 280,822 -0.28(-2.05%)
Dec 31, 2019 13.97 14.00 13.26 13.67 264,700 -0.21(-1.51%)
Dec 30, 2019 14.00 14.38 13.10 13.88 345,048 -0.14(-1.00%)
Dec 27, 2019 13.48 14.58 13.48 14.02 537,600 +0.54(+4.01%)
Dec 26, 2019 12.57 13.54 12.38 13.48 358,315 +0.88(+6.98%)
Dec 24, 2019 12.08 12.72 12.00 12.60 174,200 +0.52(+4.30%)
Dec 23, 2019 11.61 12.50 11.53 12.08 370,370 +0.41(+3.51%)
Dec 20, 2019 12.05 12.34 11.16 11.67 432,900 -0.33(-2.75%)
Dec 19, 2019 12.17 12.63 11.90 12.00 274,399 -0.17(-1.40%)
Dec 18, 2019 13.21 13.23 12.08 12.17 324,303 -1.05(-7.94%)
Dec 17, 2019 13.36 13.50 13.01 13.22 292,176 -0.21(-1.56%)
Dec 16, 2019 13.04 13.75 13.04 13.43 380,458 +0.44(+3.39%)
Dec 13, 2019 12.90 13.44 12.76 12.99 306,200 +0.05(+0.39%)
Dec 12, 2019 12.55 12.94 12.18 12.94 334,195 +0.35(+2.78%)
Dec 11, 2019 12.50 13.00 12.11 12.59 382,332 +0.27(+2.19%)
Dec 10, 2019 11.61 12.53 11.61 12.32 735,421 +1.06(+9.41%)
Dec 09, 2019 10.51 11.71 10.41 11.26 200,198 +0.53(+4.94%)
Dec 06, 2019 11.32 11.82 10.10 10.73 425,600 -0.75(-6.53%)
Dec 05, 2019 11.78 11.98 11.06 11.48 358,373 -0.51(-4.25%)
Dec 04, 2019 11.70 11.99 11.04 11.99 514,954 +0.46(+3.99%)
Dec 03, 2019 10.65 11.60 10.56 11.53 957,780 +0.88(+8.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.